CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517C00310000 | 2024-05-17 3:52PM EDT | 2024-05-17 | 35.67 | 34.50 | 36.95 | +5.07 | +16.57% | 54 | 1,646 | 152.73% |
| CRWD240524C00310000 | 2024-05-17 2:22PM EDT | 2024-05-24 | 34.12 | 34.80 | 37.95 | +1.87 | +5.80% | 11 | 173 | 65.22% |
| CRWD240531C00310000 | 2024-05-17 2:23PM EDT | 2024-05-31 | 34.00 | 35.25 | 38.25 | +0.15 | +0.44% | 19 | 180 | 49.73% |
| CRWD240607C00310000 | 2024-05-17 2:29PM EDT | 2024-06-07 | 40.66 | 42.55 | 43.95 | -1.65 | -3.90% | 1 | 18 | 63.82% |
| CRWD240614C00310000 | 2024-05-15 3:12PM EDT | 2024-06-14 | 42.60 | 43.20 | 45.90 | 0.00 | - | 5 | 8 | 60.03% |
| CRWD240621C00310000 | 2024-05-17 3:38PM EDT | 2024-06-21 | 45.30 | 44.40 | 45.95 | +4.06 | +9.84% | 29 | 1,000 | 55.74% |
| CRWD240719C00310000 | 2024-05-17 3:38PM EDT | 2024-07-19 | 49.40 | 48.70 | 50.20 | +3.20 | +6.93% | 8 | 301 | 51.03% |
| CRWD240816C00310000 | 2024-05-17 1:16PM EDT | 2024-08-16 | 53.00 | 53.40 | 55.10 | +7.25 | +15.85% | 2 | 213 | 50.78% |
| CRWD240920C00310000 | 2024-05-17 2:28PM EDT | 2024-09-20 | 58.52 | 59.75 | 61.45 | +0.39 | +0.67% | 3 | 282 | 52.21% |
| CRWD241018C00310000 | 2024-05-15 9:32AM EDT | 2024-10-18 | 55.30 | 63.40 | 65.05 | 0.00 | - | 1 | 42 | 51.83% |
| CRWD241220C00310000 | 2024-05-15 3:17PM EDT | 2024-12-20 | 71.50 | 73.30 | 74.95 | 0.00 | - | 2 | 31 | 54.11% |
| CRWD250117C00310000 | 2024-05-17 2:00PM EDT | 2025-01-17 | 74.41 | 76.15 | 78.30 | +1.06 | +1.45% | 10 | 346 | 54.00% |
| CRWD250321C00310000 | 2024-05-13 11:38AM EDT | 2025-03-21 | 64.65 | 82.55 | 86.00 | 0.00 | - | 3 | 21 | 54.37% |
| CRWD250417C00310000 | 2024-04-19 10:33AM EDT | 2025-04-17 | 47.99 | 86.50 | 88.70 | 0.00 | - | 1 | 53 | 54.95% |
| CRWD250620C00310000 | 2024-05-16 11:58AM EDT | 2025-06-20 | 93.13 | 91.70 | 94.75 | +1.86 | +2.04% | 1 | 95 | 54.72% |
| CRWD251121C00310000 | 2024-05-08 9:56AM EDT | 2025-11-21 | 87.50 | 104.90 | 108.70 | 0.00 | - | 3 | 10 | 55.49% |
| CRWD260116C00310000 | 2024-05-15 10:32AM EDT | 2026-01-16 | 105.90 | 110.20 | 113.25 | 0.00 | - | 7 | 179 | 56.02% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00310000 | 2024-05-17 3:58PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.18 | +0.05 | +100.00% | 25 | 1,252 | 96.88% |
| CRWD240524P00310000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 0.30 | 0.03 | 0.31 | -0.40 | -57.14% | 87 | 282 | 41.80% |
| CRWD240531P00310000 | 2024-05-17 3:43PM EDT | 2024-05-31 | 0.73 | 0.57 | 0.90 | -0.78 | -51.66% | 42 | 392 | 38.23% |
| CRWD240607P00310000 | 2024-05-17 3:41PM EDT | 2024-06-07 | 6.12 | 5.85 | 6.95 | -1.52 | -19.90% | 124 | 69 | 60.10% |
| CRWD240614P00310000 | 2024-05-17 1:02PM EDT | 2024-06-14 | 7.49 | 6.70 | 7.60 | -1.62 | -17.78% | 10 | 39 | 55.00% |
| CRWD240621P00310000 | 2024-05-17 3:46PM EDT | 2024-06-21 | 8.08 | 7.70 | 8.45 | -2.11 | -20.71% | 157 | 1,013 | 52.23% |
| CRWD240719P00310000 | 2024-05-17 2:48PM EDT | 2024-07-19 | 10.90 | 10.50 | 11.00 | -1.44 | -11.67% | 21 | 687 | 45.67% |
| CRWD240816P00310000 | 2024-05-17 3:48PM EDT | 2024-08-16 | 13.72 | 13.15 | 14.25 | -1.91 | -12.22% | 21 | 408 | 43.84% |
| CRWD240920P00310000 | 2024-05-17 3:10PM EDT | 2024-09-20 | 19.09 | 18.40 | 19.25 | -1.11 | -5.50% | 20 | 585 | 44.57% |
| CRWD241018P00310000 | 2024-05-17 3:10PM EDT | 2024-10-18 | 21.44 | 20.15 | 22.00 | -1.06 | -4.71% | 2 | 164 | 43.88% |
| CRWD241220P00310000 | 2024-05-15 10:30AM EDT | 2024-12-20 | 30.25 | 27.10 | 29.40 | 0.00 | - | 13 | 199 | 44.89% |
| CRWD250117P00310000 | 2024-05-15 12:49PM EDT | 2025-01-17 | 31.90 | 28.60 | 31.10 | 0.00 | - | 5 | 330 | 43.94% |
| CRWD250321P00310000 | 2024-05-01 2:44PM EDT | 2025-03-21 | 51.30 | 33.90 | 36.10 | 0.00 | - | 2 | 144 | 43.63% |
| CRWD250417P00310000 | 2024-05-03 3:19PM EDT | 2025-04-17 | 49.55 | 35.00 | 37.95 | 0.00 | - | 2 | 75 | 43.40% |
| CRWD250620P00310000 | 2024-04-26 3:42PM EDT | 2025-06-20 | 54.55 | 39.80 | 42.00 | 0.00 | - | 67 | 124 | 42.91% |
| CRWD251121P00310000 | 2024-04-22 2:20PM EDT | 2025-11-21 | 65.50 | 47.50 | 51.05 | 0.00 | - | 6 | 11 | 42.41% |
| CRWD260116P00310000 | 2024-05-16 12:40PM EDT | 2026-01-16 | 52.96 | 49.70 | 53.95 | 0.00 | - | 15 | 59 | 42.24% |
© 2024 Yahoo. All rights reserved.